Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Konami Group Corporation logo
9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9766.T: Konami Group Corporation Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,124.8182
CLOSE 4,127.3884

Low

LOW 2,461

High

HIGH 6,120
DATEOPENHIGHLOWCLOSE
01/06/20204,4504,5054,4204,425
01/07/20204,4554,5154,4454,490
01/08/20204,4004,4104,3354,390
01/09/20204,4004,4854,3904,470
01/10/20204,4704,4804,4404,475
01/14/20204,4854,4954,4404,460
01/15/20204,4654,4854,4304,475
01/16/20204,5104,5854,4904,580
01/17/20204,5754,6154,5654,585
01/20/20204,6104,6204,5804,590
01/21/20204,6154,6404,5904,600
01/22/20204,5704,6254,5604,585
01/23/20204,5704,5954,5354,555
01/24/20204,6004,6004,5504,575
01/27/20204,5154,5254,4754,505
01/28/20204,4704,4954,4254,490
01/29/20204,5104,5354,4604,485
01/30/20204,4654,5354,4654,520
01/31/20204,2804,3254,1154,240
02/03/20204,1704,2004,0504,130
02/04/20204,0954,1854,0954,170
02/05/20204,1654,3404,1654,300
02/06/20204,3204,4304,2754,395
02/07/20204,4004,4404,3554,390
02/10/20204,3554,3854,3204,340
02/12/20204,3204,3254,2604,290
02/13/20204,3054,3154,2454,305
02/14/20204,2954,3904,2854,375
02/17/20204,3754,4004,3454,350
02/18/20204,3404,3404,2654,290
02/19/20204,2654,3054,2554,295
02/20/20204,3904,4404,3704,375
02/21/20204,3604,3654,3204,335
02/25/20204,1504,2054,1254,165
02/26/20204,0954,1104,0154,080
02/27/20204,0554,0603,9754,030
02/28/20203,9303,9703,8653,895
03/02/20203,8304,0203,8103,910
03/03/20203,9554,0253,8803,880
03/04/20203,8303,9353,8053,845
03/05/20203,9003,9153,8403,845
03/06/20203,7753,8103,6753,700
03/09/20203,5603,5953,3953,450
03/10/20203,3753,5503,2453,525
03/11/20203,4753,5253,3853,395
03/12/20203,3253,3753,2253,285
03/13/20202,9853,0952,8883,000
03/16/20203,0503,1252,8862,894
03/17/20202,7982,9682,7362,932
03/18/20202,9042,9122,6672,675
03/19/20202,7172,7522,4612,564
03/23/20202,5992,8452,5952,793
03/24/20202,9933,2752,9443,195
03/25/20203,4053,4503,2503,385
03/26/20203,2603,3453,1553,225
03/27/20203,2953,4003,2303,345
03/30/20203,1803,3053,1603,305
03/31/20203,2703,3953,2653,315
04/01/20203,3003,3453,1703,215
04/02/20203,1453,1903,0553,140
04/03/20203,1003,1953,0753,140
04/06/20203,1303,3103,1053,285
04/07/20203,3553,3853,2403,365
04/08/20203,3553,3903,1903,245
04/09/20203,2403,2953,1953,275
04/10/20203,3253,3353,0903,200
04/13/20203,1353,1603,0603,115
04/14/20203,1553,1853,0903,180
04/15/20203,1303,1703,0853,135
04/16/20203,1203,1603,0853,155
04/17/20203,2103,2653,1703,260
04/20/20203,1953,2803,1953,270
04/21/20203,2353,2703,1853,230
04/22/20203,1803,2053,0903,165
04/23/20203,1703,2953,1653,290
04/24/20203,2853,3053,2153,280
04/27/20203,3153,3953,2953,370
04/28/20203,3803,4703,3553,460
04/30/20203,4903,5303,3953,405
05/01/20203,3903,3903,3103,325
05/07/20203,2803,3753,2403,360
05/08/20203,4153,4553,3503,435
05/11/20203,4103,5153,3603,500
05/12/20203,5403,5403,4803,515
05/13/20203,4553,4953,4253,475
05/14/20203,4553,5003,4203,420
05/15/20203,4203,5353,3253,390
05/18/20203,5003,5003,3853,385
05/19/20203,5553,5853,5053,530
05/20/20203,4953,5153,4503,485
05/21/20203,5553,5603,4853,540
05/22/20203,5003,5603,4903,540
05/25/20203,5903,6403,5553,630
05/26/20203,6403,7153,6153,670
05/27/20203,6803,7903,6453,755
05/28/20203,7553,8553,7253,850
05/29/20203,8453,8603,7803,785
06/01/20203,8053,8203,7303,785
06/02/20203,8053,8503,7953,810
06/03/20203,8803,9153,8203,850
06/04/20203,9003,9603,8103,865
06/05/20203,8403,9103,8203,910
06/08/20203,9254,0303,9204,000
06/09/20204,0154,0203,8753,885
06/10/20203,9153,9403,8803,905
06/11/20203,8503,9153,7353,750
06/12/20203,7203,7203,5453,630
06/15/20203,6203,6703,5253,530
06/16/20203,6603,7403,6153,740
06/17/20203,7303,7853,6603,755
06/18/20203,7103,7553,6603,680
06/19/20203,7303,7303,6403,680
06/22/20203,6153,6553,5703,605
06/23/20203,6753,7053,6053,665
06/24/20203,6003,6703,6003,655
06/25/20203,5853,6153,5303,540
06/26/20203,6103,6603,5803,660
06/29/20203,6353,6453,5053,510
06/30/20203,5803,6353,5653,590
07/01/20203,5953,6403,5253,550
07/02/20203,5803,6003,5153,555
07/03/20203,4903,5603,4753,515
07/06/20203,5053,6453,5003,595
07/07/20203,5503,6003,4953,525
07/08/20203,4753,4903,3653,365
07/09/20203,3653,3953,3303,330
07/10/20203,3353,3753,2653,270
07/13/20203,3253,4153,3003,405
07/14/20203,3503,4203,3403,405
07/15/20203,4453,4453,4003,440
07/16/20203,4653,5203,4403,475
07/17/20203,4353,4653,4003,400
07/20/20203,4203,4603,4103,445
07/21/20203,4453,5153,4303,440
07/22/20203,4603,4803,4303,440
07/27/20203,4153,4503,3603,440
07/28/20203,4353,4553,3603,360
07/29/20203,3603,3803,3303,365
07/30/20203,3603,4103,3303,345
07/31/20203,3403,3503,2053,215
08/03/20203,2553,3653,2403,350
08/04/20203,3903,6103,3853,610
08/05/20203,6153,7153,6053,700
08/06/20203,7203,8303,7003,785
08/07/20203,7153,9753,7003,885
08/11/20203,8353,8853,7403,850
08/12/20204,0504,0653,9203,925
08/13/20203,9554,0203,9303,995
08/14/20204,0004,0203,9153,930
08/17/20203,9554,0103,9253,935
08/18/20203,9153,9153,8153,860
08/19/20203,8853,9303,8553,910
08/20/20203,8903,9203,8353,865
08/21/20203,8653,9153,8353,840
08/24/20203,8503,9253,8053,900
08/25/20203,9454,0353,9453,995
08/26/20204,0054,0203,9604,020
08/27/20204,0304,0503,9854,010
08/28/20204,0404,1003,9303,950
08/31/20204,0754,1154,0154,085
09/01/20204,0204,0703,9904,065
09/02/20204,1854,1854,1054,150
09/03/20204,2004,2704,1904,260
09/04/20204,2304,2704,1904,215
09/07/20204,2004,2354,1754,205
09/08/20204,2254,3304,1854,280
09/09/20204,2754,4154,2254,385
09/10/20204,4304,5054,4054,480
09/11/20204,5254,5254,4004,495
09/14/20204,4554,5104,4204,475
09/15/20204,4654,4704,4054,440
09/16/20204,4404,4454,3554,375
09/17/20204,3354,3604,2804,290
09/18/20204,3204,3454,2754,300
09/23/20204,3004,4254,3004,390
09/24/20204,3454,3754,3004,360
09/25/20204,3754,4304,3504,390
09/28/20204,4304,4904,4004,445
09/29/20204,4654,5454,4504,525
09/30/20204,5954,6004,4954,540
10/02/20204,5554,6154,4554,485
10/05/20204,5804,5954,4904,510
10/06/20204,5704,5904,5304,570
10/07/20204,5754,6204,5254,595
10/08/20204,5854,6004,5454,560
10/09/20204,5604,5954,4904,510
10/12/20204,5104,5604,4854,525
10/13/20204,5204,5904,5004,565
10/14/20204,5404,5404,4504,490
10/15/20204,4654,5004,4454,495
10/16/20204,4604,4604,3354,340
10/19/20204,2954,3054,2254,265
10/20/20204,2354,2854,2104,275
10/21/20204,2754,3254,2404,245
10/22/20204,2654,2704,1504,190
10/23/20204,2104,2254,1754,180
10/26/20204,1654,2054,1054,115
10/27/20204,1054,1054,0604,095
10/28/20204,0954,1104,0254,050
10/29/20204,0104,1954,0054,180
10/30/20204,1554,1554,0304,070
11/02/20204,0404,2254,0404,200
11/04/20204,3254,4354,2804,365
11/05/20204,4254,6604,4254,645
11/06/20204,8555,0504,8504,985
11/09/20205,0105,2004,9705,070
11/10/20205,2505,3805,2005,260
11/11/20205,2605,3305,1205,130
11/12/20205,1805,2905,1705,250
11/13/20205,2805,2805,1705,220
11/16/20205,2705,3605,2005,230
11/17/20205,3505,3805,2805,340
11/18/20205,3405,3705,2605,270
11/19/20205,2005,2605,1505,210
11/20/20205,2005,2805,1305,190
11/24/20205,2405,3305,2305,260
11/25/20205,2805,3905,2405,330
11/26/20205,3805,4605,3305,440
11/27/20205,4105,4605,3505,440
11/30/20205,5305,5405,4305,470
12/01/20205,5505,6305,5205,600
12/02/20205,5305,5405,4405,480
12/03/20205,5405,6205,4705,590
12/04/20205,6305,8805,6005,870
12/07/20205,9906,0205,8905,970
12/08/20206,0006,0505,9506,020
12/09/20206,0106,0705,9706,010
12/10/20206,0006,0305,9505,980
12/11/20206,0106,1205,9706,020
12/14/20206,0206,0505,8905,920
12/15/20205,9606,0605,9406,000
12/16/20205,9606,1005,9506,090
12/17/20206,0906,1206,0006,070
12/18/20206,0706,0905,9005,900
12/21/20205,8705,9205,6905,750
12/22/20205,6905,7405,5505,640
12/23/20205,7005,7905,6905,780
12/24/20205,7405,8005,7305,790
12/25/20205,8005,8005,7305,750
12/28/20205,7905,8205,7605,800
12/29/20205,7605,8205,7005,800
12/30/20205,8705,8805,7705,800